Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240517C00005000 | 2024-04-16 10:21AM EDT | 5.00 | 7.80 | 6.90 | 7.90 | 0.00 | - | 2 | 30 | 323.83% |
| PTLO240517C00007500 | 2023-11-03 9:37AM EDT | 7.50 | 9.40 | 6.70 | 10.10 | 0.00 | - | 1 | 10 | 705.86% |
| PTLO240517C00010000 | 2024-04-18 2:18PM EDT | 10.00 | 1.90 | 2.10 | 2.25 | 0.00 | - | 31 | 167 | 75.78% |
| PTLO240517C00011000 | 2024-04-25 11:29AM EDT | 11.00 | 1.20 | 1.30 | 1.45 | -0.25 | -17.24% | 41 | 65 | 68.95% |
| PTLO240517C00012500 | 2024-04-25 1:51PM EDT | 12.50 | 0.50 | 0.45 | 0.55 | -0.06 | -10.71% | 56 | 1,472 | 60.35% |
| PTLO240517C00014000 | 2024-04-25 10:23AM EDT | 14.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 93 | 60.55% |
| PTLO240517C00015000 | 2024-04-25 3:32PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 13 | 4,451 | 64.06% |
| PTLO240517C00017500 | 2024-04-25 1:19PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,064 | 78.13% |
| PTLO240517C00020000 | 2024-04-23 11:05AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 672 | 99.22% |
| PTLO240517C00022500 | 2024-04-04 10:11AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 199.90% |
| PTLO240517C00025000 | 2024-03-15 9:45AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 45 | 134.38% |
| PTLO240517C00030000 | 2023-12-08 11:33AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 256.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240517P00007500 | 2024-03-15 12:52PM EDT | 7.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 193.36% |
| PTLO240517P00009000 | 2024-04-19 1:19PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 75.78% |
| PTLO240517P00010000 | 2024-04-23 9:30AM EDT | 10.00 | 0.29 | 0.10 | 0.15 | 0.00 | - | 1 | 101 | 67.58% |
| PTLO240517P00011000 | 2024-04-24 2:48PM EDT | 11.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 44 | 81 | 61.13% |
| PTLO240517P00012500 | 2024-04-25 10:32AM EDT | 12.50 | 1.10 | 0.90 | 1.00 | +0.11 | +11.11% | 2 | 1,360 | 55.86% |
| PTLO240517P00015000 | 2024-04-19 11:29AM EDT | 15.00 | 2.91 | 2.90 | 3.30 | 0.00 | - | 3 | 384 | 69.14% |
| PTLO240517P00017500 | 2024-03-26 2:02PM EDT | 17.50 | 4.40 | 5.30 | 5.70 | 0.00 | - | 8 | 2 | 50.00% |
| PTLO240517P00020000 | 2024-01-02 10:32AM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTLO240517P00022500 | 2023-11-06 4:22PM EDT | 22.50 | 7.29 | 6.20 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.